Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.97 | 30.97 | 30.54 | 30.92 | 1,901,492 | +0.40(+1.32%) |
Jul 30, 2014 | 30.47 | 30.77 | 30.38 | 30.52 | 1,558,801 | +1.88(+6.56%) |
Jul 29, 2014 | 29.15 | 29.16 | 28.59 | 28.64 | 1,153,484 | -0.51(-1.76%) |
Jul 28, 2014 | 28.99 | 29.27 | 28.92 | 29.15 | 2,220,068 | +1.26(+4.50%) |
Jul 25, 2014 | 27.98 | 28.20 | 27.83 | 27.90 | 702,239 | -0.26(-0.93%) |
Jul 24, 2014 | 28.24 | 28.30 | 28.07 | 28.16 | 482,121 | -0.57(-1.98%) |
Jul 23, 2014 | 28.60 | 28.79 | 28.56 | 28.73 | 330,778 | -0.25(-0.87%) |
Jul 22, 2014 | 28.89 | 29.01 | 28.80 | 28.98 | 268,323 | +0.23(+0.80%) |
Jul 21, 2014 | 28.77 | 28.85 | 28.63 | 28.75 | 379,719 | +0.19(+0.65%) |
Jul 18, 2014 | 28.60 | 28.73 | 28.49 | 28.56 | 650,330 | +0.24(+0.85%) |
Jul 17, 2014 | 28.45 | 28.61 | 28.30 | 28.32 | 413,469 | -0.15(-0.54%) |
Jul 16, 2014 | 28.25 | 28.49 | 28.10 | 28.48 | 428,747 | +0.23(+0.81%) |
Jul 15, 2014 | 28.34 | 28.42 | 28.12 | 28.25 | 581,095 | -0.55(-1.90%) |
Jul 14, 2014 | 28.83 | 28.88 | 28.65 | 28.79 | 462,443 | -0.02(-0.08%) |
Jul 11, 2014 | 28.63 | 28.87 | 28.56 | 28.81 | 707,854 | +0.59(+2.09%) |
Jul 10, 2014 | 28.31 | 28.44 | 28.19 | 28.22 | 1,118,766 | -0.58(-2.01%) |
Jul 09, 2014 | 29.01 | 29.08 | 28.72 | 28.80 | 1,518,738 | +0.12(+0.42%) |
Jul 08, 2014 | 28.98 | 29.02 | 28.67 | 28.68 | 1,020,329 | -0.79(-2.67%) |
Jul 07, 2014 | 29.60 | 29.61 | 29.40 | 29.47 | 949,018 | -0.10(-0.33%) |
Jul 03, 2014 | 29.60 | 29.57 | 29.57 | 29.57 | 397,060 | +0.34(+1.16%) |
Jul 02, 2014 | 29.38 | 29.38 | 29.14 | 29.23 | 418,158 | -0.17(-0.59%) |
Jul 01, 2014 | 29.09 | 29.46 | 29.02 | 29.40 | 906,017 | +1.07(+3.78%) |
Jun 30, 2014 | 28.19 | 28.34 | 28.10 | 28.33 | 636,955 | +0.35(+1.25%) |
Jun 27, 2014 | 28.44 | 28.45 | 27.85 | 27.98 | 975,027 | -0.96(-3.32%) |
Jun 26, 2014 | 28.69 | 29.14 | 28.55 | 28.95 | 871,086 | +0.08(+0.26%) |
Jun 25, 2014 | 28.55 | 28.91 | 28.51 | 28.87 | 1,882,693 | +0.37(+1.30%) |
Jun 24, 2014 | 28.21 | 28.55 | 28.09 | 28.50 | 1,307,398 | +0.27(+0.97%) |
Jun 23, 2014 | 27.95 | 28.22 | 27.83 | 28.22 | 814,012 | +0.11(+0.39%) |
Jun 20, 2014 | 28.25 | 28.30 | 28.00 | 28.12 | 736,812 | -0.54(-1.87%) |
Jun 19, 2014 | 28.95 | 29.00 | 28.63 | 28.65 | 1,281,941 | +0.60(+2.14%) |
Jun 18, 2014 | 27.62 | 28.06 | 27.53 | 28.05 | 971,703 | +0.68(+2.47%) |
Jun 17, 2014 | 27.49 | 27.57 | 27.31 | 27.37 | 955,858 | +0.39(+1.46%) |
Jun 16, 2014 | 27.00 | 27.03 | 26.83 | 26.98 | 605,027 | +0.20(+0.73%) |
Jun 13, 2014 | 26.59 | 26.79 | 26.55 | 26.78 | 592,401 | +0.05(+0.20%) |
Jun 12, 2014 | 26.83 | 26.86 | 26.62 | 26.73 | 685,056 | +0.13(+0.49%) |
Jun 11, 2014 | 26.21 | 26.62 | 26.19 | 26.60 | 875,910 | +0.54(+2.05%) |
Jun 10, 2014 | 25.99 | 26.06 | 25.78 | 26.06 | 768,792 | +0.32(+1.23%) |
Jun 06, 2014 | 25.91 | 25.92 | 25.68 | 25.75 | 1,496,274 | +0.01(+0.04%) |
Jun 05, 2014 | 25.83 | 25.94 | 25.68 | 25.73 | 867,177 | -0.14(-0.55%) |
Jun 04, 2014 | 26.01 | 26.05 | 25.77 | 25.88 | 720,109 | -0.07(-0.25%) |
Jun 03, 2014 | 26.12 | 26.17 | 25.92 | 25.94 | 629,334 | -0.28(-1.08%) |
Jun 02, 2014 | 26.30 | 26.38 | 26.13 | 26.23 | 1,233,663 | +0.20(+0.76%) |
May 30, 2014 | 26.13 | 26.18 | 25.95 | 26.03 | 658,077 | +0.05(+0.21%) |
May 29, 2014 | 25.95 | 26.18 | 25.87 | 25.97 | 608,695 | -0.49(-1.86%) |
May 28, 2014 | 26.44 | 26.59 | 26.41 | 26.47 | 444,276 | -0.24(-0.90%) |
May 27, 2014 | 26.85 | 26.89 | 26.65 | 26.71 | 613,949 | -0.35(-1.29%) |
May 23, 2014 | 27.01 | 27.06 | 27.06 | 27.06 | 505,457 | +0.07(+0.24%) |
May 22, 2014 | 26.85 | 27.03 | 26.85 | 26.99 | 982,915 | +0.00(+0.00%) |
May 21, 2014 | 26.94 | 27.07 | 26.92 | 26.99 | 2,189,484 | +0.12(+0.45%) |
May 20, 2014 | 26.89 | 26.90 | 26.71 | 26.87 | 464,738 | +0.16(+0.61%) |
May 19, 2014 | 26.67 | 26.72 | 26.62 | 26.71 | 318,237 | +0.13(+0.49%) |
May 16, 2014 | 26.45 | 26.60 | 26.31 | 26.58 | 474,422 | +0.52(+2.01%) |
May 15, 2014 | 26.04 | 26.08 | 25.99 | 26.05 | 492,487 | -0.20(-0.75%) |
May 14, 2014 | 26.17 | 26.30 | 26.14 | 26.25 | 406,111 | +0.16(+0.63%) |
May 13, 2014 | 26.27 | 26.27 | 25.95 | 26.08 | 488,095 | -0.39(-1.49%) |
May 12, 2014 | 26.49 | 26.51 | 26.31 | 26.48 | 627,704 | +0.27(+1.04%) |
May 09, 2014 | 26.15 | 26.40 | 26.09 | 26.20 | 438,764 | -0.21(-0.79%) |
May 08, 2014 | 26.05 | 26.41 | 26.05 | 26.41 | 826,860 | +0.52(+2.03%) |
May 07, 2014 | 25.58 | 25.90 | 25.57 | 25.89 | 610,675 | -0.17(-0.67%) |
May 06, 2014 | 25.94 | 26.07 | 25.88 | 26.06 | 359,137 | +0.17(+0.67%) |
May 05, 2014 | 25.85 | 25.99 | 25.76 | 25.89 | 438,866 | +0.01(+0.04%) |
May 02, 2014 | 25.85 | 25.88 | 25.66 | 25.88 | 611,015 | +0.50(+1.98%) |